| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | USD | 33.947 | 35.86 | 33.947 | 35.86 | 17.93 | +2.16 (+6.41%) | 68,458 |
| 15 Jul 2009 | USD | 35.08 | 35.08 | 33.26 | 33.7 | 16.85 | +0.49 (+1.48%) | 92,916 |
| 14 Jul 2009 | USD | 33.02 | 33.35 | 33 | 33.21 | 16.605 | +0.36 (+1.10%) | 66,380 |
| 13 Jul 2009 | USD | 32.76 | 33.03 | 32.5 | 32.85 | 16.425 | +0.1 (+0.31%) | 47,972 |
| 10 Jul 2009 | USD | 32.98 | 32.9829 | 32.39 | 32.75 | 16.375 | +0.3 (+0.92%) | 25,566 |
| 9 Jul 2009 | USD | 32 | 32.7484 | 31.98 | 32.45 | 16.225 | +0.53 (+1.66%) | 74,422 |
| 8 Jul 2009 | USD | 31.9 | 32.13 | 31.79 | 31.92 | 15.96 | -0.12 (-0.37%) | 51,758 |
| 7 Jul 2009 | USD | 32.56 | 32.56 | 31.39 | 32.04 | 16.02 | -0.21 (-0.65%) | 54,298 |
| 6 Jul 2009 | USD | 32.81 | 33 | 31.3001 | 32.25 | 16.125 | -0.33 (-1.01%) | 134,380 |
| 3 Jul 2009 | USD | 32.58 | 32.58 | 32.58 | 32.58 | 16.29 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 32.03 | 33.0381 | 31.95 | 32.58 | 16.29 | +0.06 (+0.18%) | 87,810 |
| 1 Jul 2009 | USD | 32.1 | 33.1 | 31.96 | 32.52 | 16.26 | +0.77 (+2.43%) | 77,530 |
| 30 Jun 2009 | USD | 31.85 | 32.0276 | 31.75 | 31.75 | 15.875 | -0.25 (-0.78%) | 17,888 |
| 29 Jun 2009 | USD | 31.75 | 32.319 | 31.75 | 32 | 16 | +0.315 (+0.99%) | 76,408 |
| 26 Jun 2009 | USD | 31.65 | 32.25 | 31.57 | 31.685 | 15.8425 | +0.175 (+0.56%) | 44,878 |
| 25 Jun 2009 | USD | 29.82 | 31.82 | 29.82 | 31.51 | 15.755 | +1.46 (+4.86%) | 56,006 |
| 24 Jun 2009 | USD | 29.41 | 30.64 | 29.27 | 30.05 | 15.025 | +0.57 (+1.93%) | 94,720 |
| 23 Jun 2009 | USD | 29.48 | 29.85 | 29.25 | 29.48 | 14.74 | +0.27 (+0.92%) | 87,686 |
| 22 Jun 2009 | USD | 30.03 | 30.08 | 28.89 | 29.21 | 14.605 | -0.65 (-2.18%) | 130,392 |
| 19 Jun 2009 | USD | 30.05 | 30.19 | 28.86 | 29.86 | 14.93 | -0.16 (-0.53%) | 159,490 |
| 18 Jun 2009 | USD | 30.79 | 30.88 | 29.88 | 30.02 | 15.01 | -0.53 (-1.73%) | 42,460 |
| 17 Jun 2009 | USD | 30.5 | 31.17 | 29.58 | 30.55 | 15.275 | -0.53 (-1.71%) | 154,870 |
| 16 Jun 2009 | USD | 32.8 | 32.8 | 30.99 | 31.08 | 15.54 | -1.31 (-4.04%) | 113,164 |
| 15 Jun 2009 | USD | 32.88 | 33.27 | 31.5 | 32.39 | 16.195 | -0.73 (-2.20%) | 145,182 |
| 12 Jun 2009 | USD | 32.98 | 33.29 | 32.84 | 33.12 | 16.56 | +0.32 (+0.98%) | 64,806 |
| 11 Jun 2009 | USD | 32.46 | 32.8 | 32.13 | 32.8 | 16.4 | +0.38 (+1.17%) | 108,726 |
| 10 Jun 2009 | USD | 32.4 | 32.85 | 32.058 | 32.42 | 16.21 | +0.01 (+0.03%) | 69,680 |
| 9 Jun 2009 | USD | 32.91 | 33 | 32.18 | 32.41 | 16.205 | 0.0 (0.0%) | 116,082 |
| 8 Jun 2009 | USD | 32.01 | 32.85 | 31.62 | 32.41 | 16.205 | -0.05 (-0.15%) | 160,664 |
| 5 Jun 2009 | USD | 32.18 | 32.47 | 31.89 | 32.46 | 16.23 | +0.4 (+1.25%) | 51,092 |
